Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Found Gold Corp (NY: NFGC )

3.610 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 6.590 6.590 6.063 6.160 203,832 -0.17(-2.69%)
Feb 25, 2022 6.280 6.390 6.230 6.330 44,638 +0.06(+0.96%)
Feb 24, 2022 6.990 6.990 6.210 6.270 150,359 -0.44(-6.56%)
Feb 23, 2022 6.490 6.820 6.250 6.710 291,188 +0.65(+10.73%)
Feb 22, 2022 6.320 6.320 6.020 6.060 196,998 -0.26(-4.11%)
Feb 18, 2022 6.320 0 +0.04(+0.56%)
Feb 17, 2022 6.530 6.530 6.230 6.285 103,605 -0.16(-2.41%)
Feb 16, 2022 6.190 6.470 6.160 6.440 60,282 +0.18(+2.88%)
Feb 15, 2022 6.110 6.290 6.050 6.260 68,727 -0.07(-1.11%)
Feb 14, 2022 6.570 6.570 6.236 6.330 61,600 +0.01(+0.16%)
Feb 11, 2022 6.020 6.410 6.020 6.320 182,346 +0.19(+3.10%)
Feb 10, 2022 6.230 6.450 6.010 6.130 184,959 -0.19(-3.01%)
Feb 09, 2022 6.430 6.430 6.240 6.320 56,614 +0.09(+1.44%)
Feb 08, 2022 6.340 6.470 6.150 6.230 98,872 -0.19(-2.96%)
Feb 07, 2022 6.000 6.450 5.931 6.420 184,833 +0.45(+7.54%)
Feb 04, 2022 5.800 5.975 5.800 5.970 39,134 +0.06(+1.02%)
Feb 03, 2022 6.090 5.860 5.910 113,718 -0.20(-3.27%)
Feb 02, 2022 6.100 6.300 6.080 6.110 64,905 -0.10(-1.61%)
Feb 01, 2022 6.120 6.406 6.110 6.210 89,158 +0.10(+1.64%)
Jan 31, 2022 6.060 6.110 76,957 +0.11(+1.83%)
Jan 28, 2022 5.880 6.000 5.850 6.000 83,072 +0.05(+0.84%)
Jan 27, 2022 6.180 6.180 5.840 5.950 188,192 -0.24(-3.88%)
Jan 26, 2022 6.370 6.455 6.010 6.190 150,933 -0.24(-3.73%)
Jan 25, 2022 6.140 6.473 6.010 6.430 103,416 +0.23(+3.71%)
Jan 24, 2022 6.300 6.300 5.810 6.200 210,666 -0.14(-2.21%)
Jan 21, 2022 6.640 6.640 6.230 6.340 240,986 -0.31(-4.66%)
Jan 20, 2022 6.700 6.770 6.512 6.650 112,493 +0.05(+0.76%)
Jan 19, 2022 6.110 6.700 6.110 6.600 160,705 +0.59(+9.82%)
Jan 18, 2022 6.200 6.200 6.000 6.010 99,515 -0.21(-3.38%)
Jan 14, 2022 6.220 0 -0.23(-3.57%)
Jan 13, 2022 6.680 6.800 6.390 6.450 118,103 -0.27(-4.02%)
Jan 12, 2022 6.580 6.840 6.530 6.720 45,554 +0.11(+1.66%)
Jan 11, 2022 6.810 6.820 6.590 6.610 110,285 -0.16(-2.36%)
Jan 10, 2022 6.560 6.810 6.445 6.770 98,451 +0.21(+3.20%)
Jan 07, 2022 6.450 6.700 6.380 6.560 102,846 +0.10(+1.55%)
Jan 06, 2022 6.510 6.760 6.340 6.460 194,845 -0.32(-4.72%)
Jan 05, 2022 7.470 7.500 6.630 6.780 300,139 -0.68(-9.12%)
Jan 04, 2022 7.240 7.460 7.090 7.460 164,560 +0.37(+5.22%)
Jan 03, 2022 7.150 7.240 7.007 7.090 92,697 -0.06(-0.84%)
Dec 31, 2021 6.980 7.210 6.840 7.150 114,673 +0.26(+3.77%)
Dec 30, 2021 6.510 6.890 6.510 6.890 103,139 +0.24(+3.61%)
Dec 29, 2021 6.750 6.750 6.500 6.650 84,175 -0.12(-1.77%)
Dec 28, 2021 6.900 7.010 6.770 6.770 99,630 -0.17(-2.38%)
Dec 27, 2021 6.780 7.190 6.690 6.935 183,789 +0.19(+2.89%)
Dec 23, 2021 6.730 6.860 6.350 6.740 125,807 +0.17(+2.59%)
Dec 22, 2021 6.100 6.570 6.040 6.570 164,280 +0.50(+8.24%)
Dec 21, 2021 6.120 6.230 5.980 6.070 122,311 +0.01(+0.17%)
Dec 20, 2021 6.230 6.230 5.930 6.060 193,392 -0.17(-2.73%)
Dec 17, 2021 6.280 6.390 6.100 6.230 208,255 +0.02(+0.32%)
Dec 16, 2021 5.540 6.210 5.493 6.210 282,015 +0.85(+15.86%)
Dec 15, 2021 5.400 5.500 5.200 5.360 181,657 -0.16(-2.90%)
Dec 14, 2021 5.700 5.730 5.430 5.520 157,720 -0.24(-4.17%)
Dec 13, 2021 5.700 5.800 5.538 5.760 128,893 +0.06(+1.05%)
Dec 10, 2021 6.040 6.040 5.640 5.700 79,947 -0.16(-2.73%)
Dec 09, 2021 5.700 5.960 5.560 5.860 173,089 +0.06(+1.03%)
Dec 08, 2021 5.800 5.890 5.730 5.800 47,740 -0.08(-1.36%)
Dec 07, 2021 5.660 6.030 5.660 5.880 120,269 +0.23(+4.07%)
Dec 06, 2021 5.350 5.670 5.210 5.650 132,866 +0.25(+4.63%)
Dec 03, 2021 5.840 5.840 5.300 5.400 118,508 -0.05(-0.92%)
Dec 02, 2021 5.550 5.578 5.250 5.450 190,877 -0.10(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.